达刚控股 sz.300103
9.10
-0.55%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.44 | 7.38 | 6.31 | 6.75 | +5.97% | 2.11 | 9.74% |
| 2025-06-23 | 6.12 | 6.38 | 6.10 | 6.37 | +3.75% | 0.40 | 2.02% |
| 2025-06-20 | 6.21 | 6.31 | 6.11 | 6.14 | -0.97% | 0.29 | 1.48% |
| 2025-06-19 | 6.35 | 6.41 | 6.15 | 6.20 | -3.12% | 0.34 | 1.73% |
| 2025-06-18 | 6.28 | 6.41 | 6.28 | 6.40 | +1.27% | 0.35 | 1.75% |
| 2025-06-17 | 6.43 | 6.43 | 6.25 | 6.32 | -1.10% | 0.33 | 1.62% |
| 2025-06-16 | 6.23 | 6.50 | 6.23 | 6.39 | +2.57% | 0.41 | 2.04% |
| 2025-06-13 | 6.33 | 6.44 | 6.21 | 6.23 | -2.04% | 0.40 | 2.00% |
| 2025-06-12 | 6.54 | 6.59 | 6.27 | 6.36 | -1.70% | 0.54 | 2.69% |
| 2025-06-11 | 6.29 | 6.66 | 6.22 | 6.47 | +2.37% | 0.90 | 4.36% |
| 2025-06-10 | 6.40 | 6.51 | 6.23 | 6.32 | -1.25% | 0.48 | 2.37% |
| 2025-06-09 | 6.37 | 6.45 | 6.28 | 6.40 | +0.47% | 0.53 | 2.60% |
| 2025-06-06 | 6.20 | 6.39 | 6.18 | 6.37 | +2.91% | 0.49 | 2.47% |
| 2025-06-05 | 6.13 | 6.22 | 6.08 | 6.19 | +1.14% | 0.46 | 2.37% |
| 2025-06-04 | 6.05 | 6.19 | 6.03 | 6.12 | +1.32% | 0.28 | 1.42% |
| 2025-06-03 | 6.00 | 6.16 | 5.97 | 6.04 | +0.17% | 0.22 | 1.16% |
| 2025-05-30 | 6.10 | 6.14 | 5.95 | 6.03 | -1.31% | 0.30 | 1.56% |
| 2025-05-29 | 5.96 | 6.16 | 5.94 | 6.11 | +2.00% | 0.34 | 1.76% |
| 2025-05-28 | 6.07 | 6.15 | 5.94 | 5.99 | -1.32% | 0.18 | 0.94% |
| 2025-05-27 | 6.06 | 6.12 | 5.99 | 6.07 | +0.17% | 0.23 | 1.17% |